|
 BHP BILLITON - [Ticker: BLT.L] |     | | Last Trade | 1,407.00 | Last Trade Time | 2017-11-01 - 21:13:00 | | Variation | +44.50 (+3.27%) | Open | 1,381.50 | | High | 1,416.47 | Low | 1,379.50 | | Volume | 11,827,386 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,360.00 x 126,000 - 1,415.00 x 50,000 | | Former Close | 1,362.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BLT.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-26 | 7,162,800 | 2,364.00 | 2,374.50 | 2,341.50 | 2,361.50 | 00:00:00 | | 2011-05-27 | 6,560,000 | 2,361.50 | 2,402.00 | 2,361.50 | 2,390.00 | 00:00:00 | | 2011-05-31 | 8,637,100 | 2,390.00 | 2,420.00 | 2,390.00 | 2,403.00 | 00:00:00 | | 2011-06-01 | 7,072,300 | 2,411.00 | 2,432.00 | 2,377.50 | 2,392.00 | 00:00:00 | | 2011-06-02 | 7,315,400 | 2,357.50 | 2,360.00 | 2,326.00 | 2,327.00 | 00:00:00 | | 2011-06-03 | 8,392,200 | 2,340.00 | 2,343.00 | 2,280.50 | 2,305.50 | 00:00:00 | | 2011-06-06 | 4,901,300 | 2,308.00 | 2,335.00 | 2,280.50 | 2,326.00 | 00:00:00 | | 2011-06-07 | 7,670,200 | 2,322.00 | 2,355.50 | 2,317.00 | 2,340.75 | 00:00:00 | | 2011-06-08 | 9,464,700 | 2,313.00 | 2,320.00 | 2,277.00 | 2,295.00 | 00:00:00 | | 2011-06-09 | 6,314,500 | 2,285.00 | 2,333.90 | 2,284.50 | 2,324.50 | 00:00:00 | | 2011-06-10 | 7,157,500 | 2,314.50 | 2,332.50 | 2,272.50 | 2,279.50 | 00:00:00 | | 2011-06-13 | 4,104,900 | 2,278.00 | 2,301.00 | 2,270.00 | 2,280.00 | 00:00:00 | | 2011-06-14 | 7,919,700 | 2,294.00 | 2,325.50 | 2,287.00 | 2,310.00 | 00:00:00 | | 2011-06-15 | 9,449,700 | 2,308.50 | 2,336.50 | 2,280.50 | 2,283.50 | 00:00:00 | | 2011-06-16 | 9,850,700 | 2,258.50 | 2,350.00 | 2,237.00 | 2,275.00 | 00:00:00 | | 2011-06-17 | 15,064,000 | 2,255.50 | 2,297.50 | 2,239.50 | 2,264.00 | 00:00:00 | | 2011-06-20 | 6,547,800 | 2,230.00 | 2,270.50 | 2,223.69 | 2,258.50 | 00:00:00 | | 2011-06-21 | 7,051,900 | 2,269.00 | 2,317.00 | 2,267.00 | 2,315.00 | 00:00:00 | | 2011-06-22 | 7,479,800 | 2,310.00 | 2,327.00 | 2,289.00 | 2,317.50 | 00:00:00 | | 2011-06-23 | 8,064,300 | 2,299.00 | 2,299.00 | 2,240.00 | 2,244.00 | 00:00:00 | | 2011-06-24 | 7,893,600 | 2,294.00 | 2,323.00 | 2,288.00 | 2,300.50 | 00:00:00 | | 2011-06-27 | 5,385,500 | 2,292.50 | 2,322.00 | 2,279.50 | 2,313.00 | 00:00:00 | | 2011-06-28 | 7,887,900 | 2,310.00 | 2,356.50 | 2,249.95 | 2,355.50 | 00:00:00 | | 2011-06-29 | 8,062,000 | 2,379.00 | 2,412.00 | 2,368.50 | 2,404.50 | 00:00:00 | | 2011-06-30 | 8,479,600 | 2,417.50 | 2,452.25 | 2,406.00 | 2,447.00 | 00:00:00 | | 2011-07-01 | 6,672,800 | 2,439.00 | 2,466.50 | 2,427.50 | 2,459.50 | 00:00:00 | | 2011-07-04 | 3,851,100 | 2,464.00 | 2,485.00 | 2,444.25 | 2,473.00 | 00:00:00 | | 2011-07-05 | 5,098,800 | 2,458.50 | 2,475.00 | 2,445.50 | 2,461.00 | 00:00:00 | | 2011-07-06 | 4,640,300 | 2,461.50 | 2,474.00 | 2,441.50 | 2,471.00 | 00:00:00 | | 2011-07-07 | 5,949,600 | 2,498.00 | 2,530.50 | 2,476.00 | 2,521.50 | 00:00:00 | | 2011-07-08 | 6,655,300 | 2,524.00 | 2,528.00 | 2,446.50 | 2,454.00 | 00:00:00 | | 2011-07-11 | 6,931,400 | 2,450.00 | 2,471.50 | 2,421.00 | 2,437.00 | 00:00:00 | | 2011-07-12 | 6,135,600 | 2,392.50 | 2,420.50 | 2,360.00 | 2,402.00 | 00:00:00 | | 2011-07-13 | 8,117,600 | 2,397.50 | 2,453.00 | 2,380.50 | 2,441.00 | 00:00:00 | | 2011-07-14 | 5,294,300 | 2,408.50 | 2,437.63 | 2,381.00 | 2,386.00 | 00:00:00 | | 2011-07-15 | 8,757,900 | 2,335.00 | 2,353.00 | 2,325.00 | 2,340.00 | 00:00:00 | | 2011-07-18 | 6,110,700 | 2,322.50 | 2,326.00 | 2,287.50 | 2,287.50 | 00:00:00 | | 2011-07-19 | 5,679,100 | 2,310.00 | 2,340.00 | 2,310.00 | 2,326.00 | 00:00:00 | | 2011-07-20 | 5,914,400 | 2,367.00 | 2,398.50 | 2,349.50 | 2,364.50 | 00:00:00 | | 2011-07-21 | 6,786,600 | 2,369.50 | 2,381.00 | 2,301.39 | 2,359.50 | 00:00:00 | | 2011-07-22 | 4,451,300 | 2,375.50 | 3,344.05 | 2,361.00 | 2,373.00 | 00:00:00 | | 2011-07-25 | 4,287,300 | 2,346.00 | 2,373.00 | 2,336.00 | 2,359.00 | 00:00:00 | | 2011-07-26 | 5,591,000 | 2,372.00 | 2,382.99 | 2,331.50 | 2,338.50 | 00:00:00 | | 2011-07-27 | 7,043,100 | 2,347.00 | 2,381.50 | 2,321.00 | 2,334.00 | 00:00:00 | | 2011-07-28 | 5,617,700 | 2,305.00 | 2,346.50 | 2,290.00 | 2,327.50 | 00:00:00 | | 2011-07-29 | 7,185,600 | 2,290.00 | 2,370.65 | 2,253.00 | 2,273.00 | 00:00:00 | | 2011-08-01 | 6,160,700 | 2,314.00 | 2,330.00 | 2,258.00 | 2,258.00 | 00:00:00 | | 2011-08-02 | 7,810,300 | 2,250.00 | 2,254.00 | 2,202.00 | 2,214.50 | 00:00:00 | | 2011-08-03 | 9,579,300 | 2,160.00 | 2,177.00 | 2,102.00 | 2,121.00 | 00:00:00 | | 2011-08-04 | 15,077,500 | 2,148.00 | 2,149.00 | 2,000.00 | 2,040.50 | 00:00:00 | | 2011-08-05 | 12,242,000 | 1,935.00 | 2,039.00 | 1,914.50 | 1,945.00 | 00:00:00 | | 2011-08-08 | 13,197,000 | 1,889.50 | 1,957.50 | 1,829.50 | 1,846.00 | 00:00:00 | | 2011-08-09 | 16,276,000 | 1,851.00 | 1,917.50 | 1,743.74 | 1,911.00 | 00:00:00 | | 2011-08-10 | 13,752,800 | 1,975.50 | 1,990.50 | 1,858.50 | 1,866.00 | 00:00:00 | | 2011-08-11 | 13,139,400 | 1,940.00 | 1,966.00 | 1,868.50 | 1,966.00 | 00:00:00 | | 2011-08-12 | 8,694,800 | 1,978.00 | 2,027.50 | 1,923.50 | 1,965.00 | 00:00:00 | | 2011-08-15 | 4,555,100 | 2,056.50 | 2,064.00 | 2,031.00 | 2,039.50 | 00:00:00 | | 2011-08-16 | 6,895,300 | 2,026.00 | 2,040.32 | 1,972.00 | 1,986.00 | 00:00:00 | | 2011-08-17 | 6,382,200 | 2,003.00 | 2,045.00 | 1,985.50 | 2,003.00 | 00:00:00 | | 2011-08-18 | 9,515,200 | 1,985.50 | 1,990.00 | 1,875.50 | 1,890.00 | 00:00:00 | | 2011-08-19 | 10,836,600 | 1,889.50 | 1,893.97 | 1,796.50 | 1,860.00 | 00:00:00 | | 2011-08-22 | 849,900 | 1,840.00 | 1,918.66 | 1,838.16 | 1,878.50 | 00:00:00 | | 2011-08-23 | 8,264,100 | 1,917.00 | 1,942.50 | 1,859.50 | 1,890.00 | 00:00:00 | | 2011-08-24 | 7,394,400 | 1,908.00 | 1,955.50 | 1,872.00 | 1,932.50 | 00:00:00 | | 2011-08-25 | 7,090,000 | 1,960.00 | 1,996.00 | 1,879.80 | 1,965.00 | 00:00:00 | | 2011-08-26 | 9,976,600 | 1,956.50 | 1,971.00 | 1,900.00 | 1,959.00 | 00:00:00 | | 2011-08-30 | 6,188,600 | 2,043.50 | 2,056.00 | 2,010.00 | 2,042.50 | 00:00:00 | | 2011-08-31 | 10,462,000 | 2,056.00 | 2,112.50 | 2,028.05 | 2,106.00 | 00:00:00 | | 2011-09-01 | 5,846,700 | 2,120.00 | 2,120.00 | 2,058.00 | 2,101.00 | 00:00:00 | | 2011-09-02 | 5,680,100 | 2,068.00 | 2,085.00 | 2,019.00 | 2,032.00 | 00:00:00 | | 2011-09-05 | 4,528,800 | 1,977.50 | 1,997.00 | 1,937.00 | 1,954.00 | 00:00:00 | | 2011-09-06 | 6,598,100 | 1,943.00 | 2,088.00 | 1,917.50 | 1,977.50 | 00:00:00 | | 2011-09-07 | 5,641,500 | 2,018.00 | 2,041.50 | 1,988.00 | 2,036.00 | 00:00:00 | | 2011-09-08 | 5,625,300 | 2,024.50 | 2,061.08 | 1,991.00 | 2,039.00 | 00:00:00 | | 2011-09-09 | 5,671,300 | 2,026.50 | 2,039.50 | 1,950.50 | 1,961.00 | 00:00:00 | | 2011-09-12 | 6,440,600 | 1,908.00 | 1,949.00 | 1,881.00 | 1,933.50 | 00:00:00 | | 2011-09-13 | 6,489,800 | 1,959.50 | 1,962.00 | 1,883.50 | 1,952.00 | 00:00:00 | | 2011-09-14 | 7,114,200 | 1,921.50 | 1,983.00 | 1,920.00 | 1,949.00 | 00:00:00 | | 2011-09-15 | 6,343,200 | 1,958.00 | 2,019.50 | 1,938.50 | 1,986.00 | 00:00:00 | | 2011-09-16 | 8,837,100 | 2,022.50 | 2,029.00 | 1,982.50 | 2,002.00 | 00:00:00 | | 2011-09-19 | 4,693,700 | 1,944.00 | 1,968.50 | 1,914.00 | 1,935.00 | 00:00:00 | | 2011-09-20 | 5,103,800 | 1,949.50 | 1,976.00 | 1,949.50 | 1,965.00 | 00:00:00 | | 2011-09-21 | 5,520,300 | 1,953.50 | 1,965.50 | 1,878.00 | 1,888.50 | 00:00:00 | | 2011-09-22 | 12,099,700 | 1,810.00 | 1,832.50 | 1,720.00 | 1,731.50 | 00:00:00 | | 2011-09-23 | 8,936,600 | 1,753.00 | 1,766.00 | 1,680.00 | 1,761.50 | 00:00:00 | | 2011-09-26 | 12,020,500 | 1,706.00 | 1,788.58 | 1,689.50 | 1,764.99 | 00:00:00 | | 2011-09-27 | 9,642,300 | 1,810.00 | 1,875.50 | 1,780.00 | 1,875.50 | 00:00:00 | | 2011-09-28 | 7,471,900 | 1,867.00 | 1,870.00 | 1,788.00 | 1,799.00 | 00:00:00 | | 2011-09-29 | 7,689,200 | 1,775.00 | 1,863.00 | 1,751.00 | 1,765.00 | 00:00:00 | | 2011-09-30 | 7,076,500 | 1,752.00 | 1,778.00 | 1,707.00 | 1,738.00 | 00:00:00 | | 2011-10-03 | 7,917,500 | 1,675.00 | 1,751.75 | 1,661.50 | 1,710.00 | 00:00:00 | | 2011-10-04 | 9,760,300 | 1,679.50 | 1,695.00 | 1,624.50 | 1,667.00 | 00:00:00 | | 2011-10-05 | 9,365,400 | 1,733.50 | 1,788.50 | 1,705.00 | 1,753.00 | 00:00:00 | | 2011-10-06 | 9,398,400 | 1,806.50 | 1,882.00 | 1,799.50 | 1,882.00 | 00:00:00 | | 2011-10-07 | 7,853,200 | 1,890.00 | 1,911.50 | 1,853.00 | 1,867.50 | 00:00:00 | | 2011-10-10 | 7,320,800 | 1,886.50 | 1,936.00 | 1,853.50 | 1,920.50 | 00:00:00 | | 2011-10-11 | 5,838,600 | 1,910.00 | 1,922.00 | 1,867.50 | 1,912.00 | 00:00:00 | | 2011-10-12 | 6,436,500 | 1,900.00 | 1,975.00 | 1,879.50 | 1,964.50 | 00:00:00 | | 2011-10-13 | 6,552,600 | 1,950.00 | 1,979.50 | 1,889.00 | 1,910.00 | 00:00:00 | | 2011-10-14 | 6,377,000 | 1,916.50 | 1,979.50 | 1,890.00 | 1,947.00 | 00:00:00 | | 2011-10-17 | 6,663,100 | 1,972.50 | 2,000.00 | 1,890.00 | 1,910.00 | 00:00:00 | | 2011-10-18 | 11,576,000 | 1,868.00 | 1,898.00 | 1,832.50 | 1,894.00 | 00:00:00 | | 2011-10-19 | 6,071,400 | 1,922.50 | 1,926.00 | 1,869.00 | 1,890.00 | 00:00:00 | | 2011-10-20 | 7,402,600 | 1,855.50 | 1,877.00 | 1,822.50 | 1,833.00 | 00:00:00 | | 2011-10-21 | 7,641,300 | 1,840.00 | 1,901.50 | 1,821.50 | 1,897.00 | 00:00:00 | | 2011-10-24 | 8,349,500 | 1,930.00 | 2,001.50 | 1,918.00 | 2,001.50 | 00:00:00 | | 2011-10-25 | 8,379,400 | 1,975.00 | 2,000.00 | 1,906.50 | 1,960.50 | 00:00:00 | | 2011-10-26 | 7,124,000 | 1,944.00 | 1,993.50 | 1,931.00 | 1,968.50 | 00:00:00 | | 2011-10-27 | 9,936,400 | 2,050.00 | 2,110.00 | 2,025.00 | 2,109.00 | 00:00:00 | | 2011-10-28 | 7,861,700 | 2,088.00 | 2,131.00 | 2,071.00 | 2,102.00 | 00:00:00 | | 2011-10-31 | 10,281,900 | 2,034.50 | 2,049.14 | 1,967.50 | 1,967.50 | 00:00:00 | | 2011-11-01 | 8,062,100 | 1,910.00 | 1,995.21 | 1,878.50 | 1,915.00 | 00:00:00 | | 2011-11-02 | 7,171,500 | 1,945.00 | 1,974.50 | 1,901.50 | 1,952.00 | 00:00:00 | | 2011-11-03 | 7,999,000 | 1,900.00 | 1,992.00 | 1,890.00 | 1,986.00 | 00:00:00 | | 2011-11-04 | 7,277,000 | 2,012.00 | 2,028.00 | 1,962.00 | 1,987.50 | 00:00:00 | | 2011-11-07 | 4,106,200 | 1,964.00 | 2,007.50 | 1,932.00 | 1,983.50 | 00:00:00 | | 2011-11-08 | 5,847,500 | 1,976.00 | 2,040.00 | 1,966.00 | 2,017.00 | 00:00:00 | | 2011-11-09 | 7,786,700 | 2,049.00 | 2,053.01 | 1,946.00 | 1,967.50 | 00:00:00 | | 2011-11-10 | 5,861,900 | 1,909.00 | 1,987.00 | 1,877.00 | 1,956.50 | 00:00:00 | | 2011-11-11 | 4,602,600 | 1,965.50 | 1,993.00 | 1,945.00 | 1,992.00 | 00:00:00 | | 2011-11-14 | 5,788,400 | 1,990.50 | 1,998.31 | 1,970.50 | 1,970.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
